ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Datametrex AI Limit (TSV:DM)

0.0850 +0.0050 (+6.25%)
Streaming Delayed Price Updated: 2:13 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.0800 0.0850 0.0800 0.0850 76,660 +0.01(+6.25%)
Jan 29, 2026 0.0800 0.0800 0.0800 0.0800 36,649 -0.01(-5.88%)
Jan 28, 2026 0.0850 0.0850 0.0850 0.0850 1,725 +0.01(+6.25%)
Jan 27, 2026 0.0800 0.0850 0.0800 0.0800 4,666 +0.00(+0.00%)
Jan 26, 2026 0.0800 0.0800 0.0800 0.0800 15,377 +0.00(+0.00%)
Jan 23, 2026 0.0850 0.0850 0.0800 0.0800 2,653 +0.00(+0.00%)
Jan 21, 2026 0.0800 0 -0.01(-5.88%)
Jan 19, 2026 0.0850 0 +0.01(+6.25%)
Jan 15, 2026 0.0800 41 -0.01(-11.11%)
Jan 14, 2026 0.0900 0.0900 0.0900 0.0900 14,000 -0.01(-5.26%)
Jan 13, 2026 0.0950 0.0950 0.0950 0.0950 4,589 +0.01(+5.56%)
Jan 12, 2026 0.0950 0.0950 0.0900 0.0900 109,501 -0.01(-5.26%)
Jan 09, 2026 0.1000 0.1000 0.0950 0.0950 8,637 -0.01(-5.00%)
Jan 08, 2026 0.1000 0.1050 0.1000 0.1000 46,840 +0.00(+0.00%)
Jan 07, 2026 0.1000 0.1000 0.1000 0.1000 41,462 +0.01(+5.26%)
Jan 06, 2026 0.0900 0.0950 0.0900 0.0950 45,183 +0.01(+5.56%)
Jan 05, 2026 0.0900 0.0900 0.0900 0.0900 45,271 +0.01(+12.50%)
Jan 02, 2026 0.0850 0.0850 0.0800 0.0800 12,541 -0.01(-5.88%)
Dec 31, 2025 0.0850 0 +0.00(+0.00%)
Dec 30, 2025 0.0900 0.0900 0.0850 0.0850 143,011 -0.01(-10.53%)
Dec 29, 2025 0.0850 0.0950 0.0850 0.0950 28,487 +0.01(+11.76%)
Dec 24, 2025 0.0850 0 -0.00(-5.56%)
Dec 23, 2025 0.0950 0.0950 0.0900 0.0900 24,923 +0.00(+0.00%)
Dec 22, 2025 0.0900 0.0900 0.0900 0.0900 6,513 -0.01(-5.26%)
Dec 19, 2025 0.0950 0.0950 0.0900 0.0950 12,098 +0.01(+5.56%)
Dec 18, 2025 0.0900 0.0900 0.0900 0.0900 68,241 +0.00(+0.00%)
Dec 17, 2025 0.0900 0.0900 0.0900 0.0900 10,519 -0.01(-14.29%)
Dec 16, 2025 0.0950 0.1050 0.1000 0.1050 2,252 +0.00(+0.00%)
Dec 15, 2025 0.0950 0.1050 0.0900 0.1050 24,829 +0.01(+10.53%)
Dec 12, 2025 0.0950 0.0950 0.0950 0.0950 17,952 -0.01(-9.52%)
Dec 11, 2025 0.1000 0.1050 0.1000 0.1050 53,465 +0.00(+5.00%)
Dec 10, 2025 0.0950 0.1000 0.0950 0.1000 76,250 +0.01(+11.11%)
Dec 09, 2025 0.0900 0.0900 0.0900 0.0900 14,628 -0.01(-5.26%)
Dec 08, 2025 0.0900 0.0950 0.0900 0.0950 195,380 +0.01(+11.76%)
Dec 05, 2025 0.1000 0.1000 0.0850 0.0850 396,918 -0.01(-15.00%)
Dec 04, 2025 0.1050 0.1050 0.1000 0.1000 64,706 +0.00(+0.00%)
Dec 03, 2025 0.1050 0.1050 0.1000 0.1000 26,686 +0.00(+0.00%)
Dec 02, 2025 0.1000 0.1050 0.1000 0.1000 11,364 -0.00(-4.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.